First Solar (NQ: FSLR )

71.32 USD -4.04 (-5.36%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.92 28.40 27.82 28.18 2,399,849 +0.27(+0.97%)
Jan 30, 2013 27.95 28.46 27.67 27.91 2,731,118 -0.03(-0.11%)
Jan 29, 2013 29.70 29.76 27.73 27.94 6,866,631 -1.76(-5.93%)
Jan 28, 2013 30.58 30.61 29.52 29.70 2,808,067 -0.51(-1.69%)
Jan 25, 2013 30.34 30.93 30.08 30.21 2,802,164 -0.09(-0.30%)
Jan 24, 2013 30.84 31.90 30.05 30.30 3,559,742 -0.85(-2.73%)
Jan 23, 2013 31.83 31.99 30.99 31.15 2,407,345 -0.43(-1.36%)
Jan 22, 2013 30.22 31.67 30.21 31.58 3,988,132 +1.50(+4.99%)
Jan 18, 2013 30.69 30.87 29.93 30.08 2,931,668 -0.45(-1.48%)
Jan 17, 2013 30.90 31.68 30.46 30.53 3,340,910 -0.19(-0.61%)
Jan 16, 2013 31.40 31.64 30.18 30.72 3,360,683 -0.90(-2.85%)
Jan 15, 2013 31.34 31.77 30.80 31.62 2,179,798 +0.41(+1.31%)
Jan 14, 2013 31.84 32.00 30.57 31.21 3,283,031 -0.80(-2.50%)
Jan 11, 2013 32.08 32.65 31.95 32.01 2,036,701 +0.04(+0.13%)
Jan 10, 2013 32.30 32.62 31.66 31.97 3,366,911 +0.07(+0.22%)
Jan 09, 2013 31.45 32.45 31.45 31.90 3,700,120 +0.88(+2.84%)
Jan 08, 2013 31.60 31.93 30.43 31.02 4,350,242 -0.35(-1.12%)
Jan 07, 2013 33.08 33.20 31.05 31.37 6,683,724 -2.22(-6.60%)
Jan 04, 2013 33.45 34.30 33.01 33.59 4,654,551 -0.82(-2.40%)
Jan 03, 2013 32.60 35.60 32.30 34.41 10,021,053 +2.42(+7.57%)
Jan 02, 2013 31.88 32.04 31.42 31.99 3,260,249 +1.13(+3.68%)
Dec 31, 2012 29.61 30.91 29.49 30.86 3,103,061 +1.06(+3.54%)
Dec 28, 2012 29.74 30.55 29.48 29.80 2,326,422 -0.22(-0.73%)
Dec 27, 2012 30.75 30.75 29.57 30.02 2,391,115 -0.61(-1.99%)
Dec 26, 2012 30.26 31.22 30.25 30.63 2,393,096 +0.37(+1.22%)
Dec 24, 2012 30.67 31.38 29.58 30.26 1,970,947 -0.66(-2.13%)
Dec 21, 2012 31.53 31.75 30.67 30.92 4,770,474 -1.33(-4.12%)
Dec 20, 2012 32.90 33.20 32.12 32.25 3,323,373 -0.78(-2.36%)
Dec 19, 2012 32.10 33.38 31.89 33.03 4,607,531 +1.03(+3.22%)
Dec 18, 2012 32.39 32.54 31.70 32.00 3,536,566 -0.03(-0.09%)
Dec 17, 2012 32.57 32.71 31.40 32.03 2,865,889 -0.53(-1.63%)
Dec 14, 2012 32.05 33.17 32.03 32.56 5,430,654 +0.79(+2.49%)
Dec 13, 2012 32.40 32.50 31.31 31.77 6,092,751 -0.23(-0.71%)
Dec 12, 2012 31.39 33.15 31.39 32.00 8,586,623 +1.39(+4.53%)
Dec 12, 2012 30.61 30.61 30.55 30.61 643 -0.47(-1.51%)
Dec 11, 2012 30.37 31.27 30.20 31.08 3,411,104 +0.53(+1.73%)
Dec 11, 2012 30.55 30.55 30.53 30.55 5,608 +0.52(+1.72%)
Dec 10, 2012 29.90 30.45 29.37 30.03 3,046,093 -0.50(-1.63%)
Dec 10, 2012 30.38 30.53 30.38 30.53 502 +0.62(+2.07%)
Dec 07, 2012 30.98 31.36 29.29 29.91 6,769,628 -0.81(-2.64%)
Dec 06, 2012 29.86 30.84 29.80 30.72 4,751,529 +0.78(+2.61%)
Dec 05, 2012 29.29 30.49 29.15 29.94 7,049,527 +0.33(+1.11%)
Dec 04, 2012 27.45 29.73 27.32 29.61 9,929,283 +2.62(+9.71%)
Nov 30, 2012 26.86 27.48 26.74 26.99 4,134,110 -0.04(-0.15%)
Nov 29, 2012 27.46 27.69 26.70 27.03 4,411,194 -0.18(-0.66%)
Nov 28, 2012 26.28 27.75 25.20 27.21 8,432,976 +0.93(+3.54%)
Nov 27, 2012 25.20 27.27 25.10 26.28 10,878,621 +0.97(+3.83%)
Nov 26, 2012 24.75 25.48 24.41 25.31 3,241,363 +0.86(+3.52%)
Nov 23, 2012 24.49 24.98 24.35 24.45 1,262,180 -0.02(-0.08%)
Nov 21, 2012 24.29 24.52 24.06 24.47 2,036,480 +0.60(+2.51%)
Nov 20, 2012 24.03 24.03 23.41 23.87 1,941,353 -0.28(-1.16%)
Nov 19, 2012 24.16 24.37 23.70 24.15 2,752,512 +0.61(+2.59%)
Nov 16, 2012 23.40 23.72 22.62 23.54 3,431,374 +0.29(+1.25%)
Nov 15, 2012 23.55 23.75 22.52 23.25 3,585,897 -0.20(-0.85%)
Nov 14, 2012 24.78 24.86 23.28 23.45 3,258,459 -0.95(-3.89%)
Nov 13, 2012 25.26 25.40 24.34 24.40 3,534,056 -1.03(-4.05%)
Nov 12, 2012 24.75 25.97 24.67 25.43 4,915,453 +0.88(+3.58%)
Nov 09, 2012 24.50 25.37 24.39 24.55 4,081,838 +0.40(+1.66%)
Nov 08, 2012 24.24 24.70 24.02 24.15 3,927,777 +0.48(+2.01%)
Nov 07, 2012 25.15 25.64 23.63 23.67 6,885,420 -1.12(-4.51%)
Nov 06, 2012 23.27 25.28 23.25 24.79 6,322,911 +1.47(+6.29%)
Nov 05, 2012 22.55 23.44 22.52 23.33 3,243,713 +0.79(+3.48%)
Nov 02, 2012 22.85 23.53 22.20 22.54 7,663,080 -2.21(-8.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.